股票概览
19.27
-1.13%
-0.22
19.49
开盘价
19.51
最高价
19.03
最低价
33,620
成交量
数据更新至: 2025-03-25
技术指标
20.22
MA5 (5日均线)
21.33
MA10 (10日均线)
21.31
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 19.49 | 19.51 | 19.03 | 19.27 | -1.13% | 33,620 | 64,793,107 |
| 2025-03-24 | 20.35 | 20.35 | 18.83 | 19.49 | -4.32% | 109,948 | 214,297,006 |
| 2025-03-21 | 20.62 | 21.05 | 20.31 | 20.37 | -1.83% | 88,249 | 182,095,662 |
| 2025-03-20 | 21.2 | 21.3 | 20.52 | 20.75 | -2.17% | 98,088 | 205,414,132 |
| 2025-03-19 | 21.97 | 22.13 | 21.16 | 21.21 | -5.31% | 145,933 | 313,428,281 |
| 2025-03-18 | 22.79 | 23.85 | 22.03 | 22.4 | +1.31% | 231,137 | 533,126,520 |
| 2025-03-17 | 21.56 | 22.18 | 21.17 | 22.11 | +1.7% | 108,630 | 235,019,679 |
| 2025-03-14 | 22.22 | 22.22 | 20.85 | 21.74 | -2.9% | 136,485 | 293,334,092 |
| 2025-03-13 | 23.2 | 23.99 | 22.11 | 22.39 | -4.89% | 189,594 | 434,499,555 |
| 2025-03-12 | 22.55 | 24.32 | 22.2 | 23.54 | +5.14% | 258,903 | 602,504,771 |
| 2025-03-11 | 21.8 | 22.5 | 21.58 | 22.39 | -0.22% | 153,776 | 337,655,818 |
| 2025-03-10 | 20.71 | 22.89 | 20.68 | 22.44 | +8.93% | 227,263 | 497,326,800 |
| 2025-03-07 | 21.35 | 22.17 | 20.37 | 20.6 | -4.28% | 143,894 | 305,005,936 |
| 2025-03-06 | 20.95 | 21.59 | 20.95 | 21.52 | +2.77% | 141,802 | 303,051,948 |
| 2025-03-05 | 20.3 | 21.04 | 20.16 | 20.94 | +2.5% | 127,326 | 262,388,152 |
| 2025-03-04 | 20.04 | 20.43 | 19.81 | 20.43 | +1.69% | 85,244 | 172,383,590 |
| 2025-03-03 | 20.63 | 20.76 | 19.88 | 20.09 | -1.52% | 101,176 | 205,468,701 |
| 2025-02-28 | 21.2 | 21.5 | 20.21 | 20.4 | -4.4% | 126,748 | 262,921,613 |
| 2025-02-27 | 22.76 | 22.76 | 21.02 | 21.34 | -6.4% | 199,933 | 431,827,049 |
| 2025-02-26 | 22.4 | 23.16 | 22.12 | 22.8 | +1.6% | 182,703 | 414,050,935 |
| 2025-02-25 | 22.16 | 22.87 | 21.66 | 22.44 | -4.06% | 204,080 | 452,526,940 |
| 2025-02-24 | 24.19 | 24.49 | 23 | 23.39 | -6.55% | 255,169 | 601,275,808 |
| 2025-02-21 | 22.8 | 26.57 | 22.5 | 25.03 | +10.95% | 434,928 | 1,060,343,087 |
| 2025-02-20 | 23.42 | 23.82 | 22.12 | 22.56 | -5.76% | 317,847 | 720,880,334 |
| 2025-02-19 | 19.69 | 23.94 | 19.6 | 23.94 | +20% | 384,765 | 845,378,322 |
| 2025-02-18 | 20.45 | 21.2 | 19.7 | 19.95 | -3.62% | 216,093 | 443,309,781 |
| 2025-02-17 | 20.49 | 21.02 | 19.93 | 20.7 | 0% | 243,207 | 495,814,857 |
| 2025-02-14 | 20.28 | 21.98 | 20.28 | 20.7 | -2.45% | 351,441 | 737,115,528 |
| 2025-02-13 | 20.05 | 22.02 | 18.9 | 21.22 | +5.99% | 497,088 | 994,876,100 |
| 2025-02-12 | 16.75 | 20.02 | 16.75 | 20.02 | +20.02% | 229,697 | 435,948,364 |
| 2025-02-11 | 16.79 | 16.85 | 16.43 | 16.68 | -0.42% | 68,026 | 113,274,155 |
| 2025-02-10 | 16.68 | 16.78 | 16.32 | 16.75 | +1.03% | 76,145 | 126,137,231 |
| 2025-02-07 | 16.28 | 17.18 | 16.16 | 16.58 | +1.78% | 122,629 | 203,997,171 |
| 2025-02-06 | 16.05 | 16.32 | 15.6 | 16.29 | +2.71% | 131,907 | 210,379,899 |
| 2025-02-05 | 17.31 | 17.41 | 15.49 | 15.86 | -8.85% | 150,422 | 240,358,544 |
| 2025-01-27 | 18.19 | 18.35 | 17.34 | 17.4 | -3.6% | 60,060 | 106,226,009 |
| 2025-01-24 | 17.68 | 18.62 | 17.46 | 18.05 | +1.98% | 89,811 | 162,696,464 |
| 2025-01-23 | 18.46 | 18.62 | 17.65 | 17.7 | -4.17% | 77,546 | 139,355,373 |
| 2025-01-22 | 18.54 | 18.69 | 17.84 | 18.47 | 0% | 134,494 | 245,523,778 |
| 2025-01-21 | 17.99 | 19.02 | 17.95 | 18.47 | +2.67% | 149,030 | 277,069,431 |
| 2025-01-20 | 17.82 | 18.55 | 17.2 | 17.99 | +4.96% | 170,762 | 309,374,508 |
| 2025-01-17 | 17 | 17.53 | 16.77 | 17.14 | +0.76% | 95,938 | 164,657,684 |
| 2025-01-16 | 16.37 | 17.72 | 16.37 | 17.01 | +7.05% | 150,197 | 254,929,385 |
| 2025-01-15 | 15.83 | 16.3 | 15.68 | 15.89 | +0.89% | 85,056 | 135,822,303 |
| 2025-01-14 | 14.95 | 15.75 | 14.87 | 15.75 | +6.06% | 77,198 | 118,887,182 |
| 2025-01-13 | 14.58 | 14.86 | 14.12 | 14.85 | -0.67% | 60,323 | 88,176,109 |
| 2025-01-10 | 15.88 | 16.17 | 14.93 | 14.95 | -6.85% | 93,202 | 143,495,455 |
| 2025-01-09 | 16.51 | 16.6 | 15.96 | 16.05 | -2.85% | 103,415 | 167,272,796 |
| 2025-01-08 | 16.74 | 16.95 | 15.98 | 16.52 | -3.17% | 183,520 | 302,608,358 |
| 2025-01-07 | 15.05 | 17.83 | 14.9 | 17.06 | +14.8% | 251,353 | 427,131,359 |
| 2025-01-06 | 14.21 | 15.06 | 13.61 | 14.86 | +4.72% | 69,068 | 100,932,790 |
| 2025-01-03 | 15.32 | 15.32 | 14.18 | 14.19 | -6.71% | 70,740 | 103,288,371 |
| 2025-01-02 | 15.8 | 16.03 | 15.01 | 15.21 | -4.46% | 62,291 | 96,120,719 |
| 2024-12-31 | 16.58 | 17.08 | 15.92 | 15.92 | -4.04% | 70,179 | 114,361,197 |
| 2024-12-30 | 16.52 | 17.19 | 15.91 | 16.59 | +0.48% | 80,413 | 133,933,601 |
| 2024-12-27 | 16.33 | 17.59 | 16.29 | 16.51 | +1.79% | 83,057 | 139,401,417 |
| 2024-12-26 | 15.72 | 16.6 | 15.59 | 16.22 | +2.66% | 95,201 | 154,951,057 |
| 2024-12-25 | 17.01 | 17.35 | 15.66 | 15.8 | -9.51% | 137,039 | 221,787,299 |
| 2024-12-24 | 17.38 | 17.99 | 17.2 | 17.46 | +1.69% | 83,510 | 146,091,243 |
| 2024-12-23 | 17.81 | 18.31 | 16.92 | 17.17 | -5.35% | 103,769 | 181,917,189 |
| 2024-12-20 | 18.45 | 19.09 | 18.11 | 18.14 | -3.82% | 147,784 | 273,506,954 |
| 2024-12-19 | 18 | 18.9 | 17.85 | 18.86 | +3.17% | 211,869 | 391,458,292 |
| 2024-12-18 | 17.1 | 18.28 | 16.4 | 18.28 | +5.54% | 166,023 | 291,311,350 |
| 2024-12-17 | 17.56 | 18.38 | 17.23 | 17.32 | -2.81% | 126,028 | 223,700,813 |
| 2024-12-16 | 17.17 | 18.38 | 17.16 | 17.82 | +3.85% | 194,943 | 349,447,077 |
| 2024-12-13 | 17.1 | 17.45 | 16.88 | 17.16 | +0.35% | 99,371 | 171,269,575 |
| 2024-12-12 | 16.78 | 17.19 | 16.73 | 17.1 | +1.91% | 68,554 | 116,578,385 |
| 2024-12-11 | 16.66 | 16.8 | 16.58 | 16.78 | +0.72% | 47,250 | 78,905,621 |
| 2024-12-10 | 17.3 | 17.39 | 16.59 | 16.66 | -0.83% | 79,402 | 134,388,052 |
| 2024-12-09 | 16.74 | 16.95 | 16.48 | 16.8 | +0.42% | 49,935 | 83,677,855 |
| 2024-12-06 | 16.81 | 16.9 | 16.5 | 16.73 | -0.54% | 49,215 | 82,289,478 |
| 2024-12-05 | 16.6 | 16.94 | 16.54 | 16.82 | +0.96% | 44,634 | 74,977,845 |
| 2024-12-04 | 16.8 | 16.85 | 16.43 | 16.66 | -1.48% | 53,456 | 89,112,263 |
| 2024-12-03 | 16.67 | 16.99 | 16.52 | 16.91 | +1.26% | 62,501 | 104,926,120 |
| 2024-12-02 | 16.5 | 16.77 | 16.33 | 16.7 | +1.95% | 55,979 | 93,035,170 |
| 2024-11-29 | 16.13 | 16.48 | 15.85 | 16.38 | +1.05% | 61,247 | 99,238,700 |
| 2024-11-28 | 16.31 | 16.57 | 16.11 | 16.21 | -1.04% | 55,119 | 90,373,106 |
| 2024-11-27 | 16.06 | 16.38 | 15.46 | 16.38 | +1.36% | 59,918 | 95,056,963 |
| 2024-11-26 | 16.63 | 16.73 | 16.1 | 16.16 | -3.58% | 56,061 | 91,919,870 |
| 2024-11-25 | 16.44 | 16.76 | 16.13 | 16.76 | +1.88% | 62,499 | 102,771,778 |
| 2024-11-22 | 17.1 | 17.36 | 16.29 | 16.45 | -5.73% | 118,496 | 200,568,063 |
| 2024-11-21 | 16.44 | 17.76 | 16.41 | 17.45 | +5.5% | 176,438 | 305,058,859 |
| 2024-11-20 | 16.22 | 16.56 | 16.22 | 16.54 | +1.41% | 57,936 | 94,982,535 |
| 2024-11-19 | 15.78 | 16.31 | 15.72 | 16.31 | +3.89% | 54,515 | 87,613,298 |
| 2024-11-18 | 16.16 | 16.48 | 15.42 | 15.7 | -2% | 58,761 | 93,391,974 |
| 2024-11-15 | 16.28 | 16.65 | 16.01 | 16.02 | -2.32% | 57,017 | 93,197,367 |
| 2024-11-14 | 17.19 | 17.45 | 16.37 | 16.4 | -4.21% | 75,952 | 127,749,799 |
| 2024-11-13 | 16.56 | 17.25 | 16.51 | 17.12 | +2.58% | 85,813 | 145,469,134 |
| 2024-11-12 | 16.9 | 17.25 | 16.6 | 16.69 | -0.65% | 109,292 | 184,747,104 |
| 2024-11-11 | 16.07 | 16.8 | 16 | 16.8 | +3.83% | 78,332 | 129,154,616 |
| 2024-11-08 | 16.29 | 16.49 | 16.05 | 16.18 | +0.5% | 74,367 | 120,900,979 |
| 2024-11-07 | 15.65 | 16.1 | 15.51 | 16.1 | +2.61% | 69,383 | 110,299,822 |
| 2024-11-06 | 15.65 | 15.88 | 15.49 | 15.69 | +0.45% | 70,560 | 110,931,283 |
| 2024-11-05 | 15.2 | 15.68 | 15.08 | 15.62 | +3.1% | 59,571 | 92,214,208 |
| 2024-11-04 | 14.66 | 15.17 | 14.62 | 15.15 | +3.34% | 41,375 | 62,043,400 |
| 2024-11-01 | 15.28 | 15.35 | 14.65 | 14.66 | -4.93% | 76,587 | 114,046,214 |
| 2024-10-31 | 15.41 | 15.56 | 15.22 | 15.42 | +0.06% | 60,823 | 93,675,547 |
| 2024-10-30 | 15.72 | 15.82 | 15.19 | 15.41 | -3.39% | 88,954 | 137,358,261 |
| 2024-10-29 | 16.6 | 16.66 | 15.93 | 15.95 | -3.04% | 56,080 | 90,924,688 |
| 2024-10-28 | 16.49 | 16.6 | 16.25 | 16.45 | -0.18% | 59,639 | 97,905,173 |
| 2024-10-25 | 15.99 | 16.57 | 15.99 | 16.48 | +3.32% | 57,561 | 93,954,318 |
| 2024-10-24 | 16.13 | 16.27 | 15.86 | 15.95 | -1.73% | 43,975 | 70,260,541 |
| 2024-10-23 | 16.34 | 16.58 | 16.13 | 16.23 | -0.43% | 69,073 | 112,623,783 |
| 2024-10-22 | 16.14 | 16.35 | 15.96 | 16.3 | +0.99% | 65,193 | 105,565,531 |
| 2024-10-21 | 15.86 | 16.45 | 15.86 | 16.14 | +1.83% | 78,194 | 125,920,542 |
| 2024-10-18 | 15.1 | 16.16 | 15.1 | 15.85 | +4.48% | 80,489 | 125,420,977 |
| 2024-10-17 | 15.43 | 15.55 | 15.14 | 15.17 | -0.72% | 41,537 | 63,801,623 |
| 2024-10-16 | 15.05 | 15.56 | 15.01 | 15.28 | -0.46% | 46,838 | 71,827,066 |
| 2024-10-15 | 15.67 | 15.98 | 15.33 | 15.35 | -2.6% | 60,474 | 94,433,861 |
| 2024-10-14 | 15.6 | 15.83 | 15.21 | 15.76 | +1.74% | 58,157 | 91,011,278 |
| 2024-10-11 | 16.11 | 16.21 | 15.26 | 15.49 | -4.68% | 60,477 | 94,437,691 |
| 2024-10-10 | 16.29 | 17.17 | 16.1 | 16.25 | +0.12% | 68,106 | 112,430,842 |
| 2024-10-09 | 18 | 18 | 16.23 | 16.23 | -13.72% | 125,529 | 213,323,730 |
| 2024-10-08 | 19.9 | 19.9 | 17.19 | 18.81 | +11.9% | 170,759 | 314,582,135 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：